4,354円
クレハの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/06/15 | 10,570.0 | 10,680.0 | 10,360.0 | 10,490.0 | 3,496.6 | 77,900 |
| 2022/06/14 | 10,540.0 | 10,690.0 | 10,440.0 | 10,570.0 | 3,523.2 | 84,500 |
| 2022/06/13 | 10,500.0 | 10,770.0 | 10,500.0 | 10,610.0 | 3,536.6 | 90,700 |
| 2022/06/10 | 10,720.0 | 10,810.0 | 10,620.0 | 10,730.0 | 3,576.6 | 66,500 |
| 2022/06/09 | 10,870.0 | 10,920.0 | 10,720.0 | 10,730.0 | 3,576.6 | 80,800 |
| 2022/06/08 | 10,650.0 | 10,920.0 | 10,580.0 | 10,830.0 | 3,609.9 | 88,800 |
| 2022/06/07 | 10,430.0 | 10,660.0 | 10,330.0 | 10,640.0 | 3,546.6 | 116,800 |
| 2022/06/06 | 10,010.0 | 10,300.0 | 9,950.0 | 10,250.0 | 3,416.6 | 48,300 |
| 2022/06/03 | 10,060.0 | 10,130.0 | 9,940.0 | 10,110.0 | 3,369.9 | 41,700 |
| 2022/06/02 | 10,140.0 | 10,140.0 | 9,880.0 | 9,910.0 | 3,303.3 | 81,200 |
| 2022/06/01 | 10,210.0 | 10,320.0 | 10,110.0 | 10,150.0 | 3,383.2 | 54,600 |
| 2022/05/31 | 10,070.0 | 10,360.0 | 10,030.0 | 10,210.0 | 3,403.2 | 86,200 |
| 2022/05/30 | 9,940.0 | 10,260.0 | 9,890.0 | 10,210.0 | 3,403.2 | 112,800 |
| 2022/05/27 | 9,710.0 | 9,880.0 | 9,710.0 | 9,860.0 | 3,286.6 | 78,900 |
| 2022/05/26 | 9,420.0 | 9,730.0 | 9,420.0 | 9,590.0 | 3,196.6 | 59,900 |
| 2022/05/25 | 9,740.0 | 9,900.0 | 9,550.0 | 9,550.0 | 3,183.3 | 80,600 |
| 2022/05/24 | 9,770.0 | 9,780.0 | 9,580.0 | 9,640.0 | 3,213.3 | 65,400 |
| 2022/05/23 | 9,750.0 | 9,880.0 | 9,700.0 | 9,840.0 | 3,279.9 | 68,900 |
| 2022/05/20 | 9,500.0 | 9,770.0 | 9,420.0 | 9,730.0 | 3,243.3 | 86,200 |
| 2022/05/19 | 9,190.0 | 9,560.0 | 9,080.0 | 9,510.0 | 3,169.9 | 112,000 |
おすすめ条件でスクリーニングされた銘柄を見る
クレハの取引履歴を振り返りませんか？
クレハの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
